FTV: Fortive Corporation

As of Tuesday, May 5th, 2026

$ 60.69

+0.61 +1.02%

Open: 60.41
High: 61.08
Low: 60.07
Volume: 2,411,441
Previous Close on Monday, May 4th, 2026

$ 60.08

+1.05 +1.78%

Open: 59.19
High: 61.16
Low: 59.19
Volume: 3,166,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 60.41 61.08 60.07 60.69 2,411,441 +0.61 +1.02
2026-05-04 59.19 61.16 59.19 60.08 3,166,056 +1.05 +1.78
2026-05-01 60.69 60.85 58.50 59.03 3,257,123 -0.76 -1.27
2026-04-30 62.11 62.81 57.80 59.79 7,338,317 -1.96 -3.17
2026-04-29 61.74 62.43 61.50 61.75 4,680,929 -0.02 -0.03
2026-04-28 62.18 62.23 61.18 61.77 3,177,121 -0.24 -0.39
2026-04-27 61.17 62.28 61.12 62.01 4,455,381 +0.92 +1.51
2026-04-24 60.99 61.56 60.65 61.09 2,746,172 -0.02 -0.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.81
On 2026-04-30		 57.80
On 2026-04-30		 -1.08 -1.75 62.81
On 2026-04-30		 58.50
On 2026-05-01		 -6.86 60.27
10D 62.81
On 2026-04-30		 57.80
On 2026-04-30		 -0.34 -0.56 62.81
On 2026-04-30		 58.50
On 2026-05-01		 -6.86 60.82
20D 62.81
On 2026-04-30		 57.80
On 2026-04-30		 3.82 6.72 62.81
On 2026-04-30		 58.50
On 2026-05-01		 -6.86 60.36
WTD 61.16
On 2026-05-04		 59.19
On 2026-05-04		 1.66 2.81 61.16
On 2026-05-04		 60.07
On 2026-05-05		 -1.78 60.39
MTD 61.16
On 2026-05-04		 58.50
On 2026-05-01		 0.90 1.51 61.16
On 2026-05-04		 60.07
On 2026-05-05		 -1.78 59.93
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

60.69 +0.61 +1.02 2,411,441